11,300€
6,81%
Echtzeit-Aktienkurs Metso Corporation
Bid:
Ask:
Aktienkurse zur Metso Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2023 | 10,93 | 10,93 | 10,49 | 10,58 | 0,00% | 2.495.995,00 |
| 03.05.2023 | 10,20 | 10,64 | 10,19 | 10,58 | 6,91% | 3.377.106,00 |
| 02.05.2023 | 10,00 | 10,09 | 9,90 | 9,90 | -1,04% | 2.307.874,00 |
| 28.04.2023 | 10,23 | 10,31 | 9,97 | 10,00 | -2,10% | 2.830.108,00 |
| 27.04.2023 | 10,09 | 10,29 | 10,04 | 10,22 | 0,39% | 1.182.359,00 |
| 26.04.2023 | 10,30 | 10,30 | 10,04 | 10,18 | -1,50% | 1.400.598,00 |
| 25.04.2023 | 10,40 | 10,42 | 10,24 | 10,33 | -1,34% | 1.505.825,00 |
| 24.04.2023 | 10,53 | 10,55 | 10,40 | 10,47 | -0,62% | 1.171.888,00 |
| 21.04.2023 | 10,79 | 10,81 | 10,52 | 10,54 | -2,41% | 1.622.251,00 |
| 20.04.2023 | 10,72 | 10,81 | 10,65 | 10,80 | 0,75% | 849.067,00 |
| 19.04.2023 | 10,72 | 10,77 | 10,64 | 10,72 | -0,28% | 820.519,00 |
| 18.04.2023 | 10,81 | 10,85 | 10,73 | 10,75 | -0,32% | 1.219.637,00 |
| 17.04.2023 | 10,62 | 10,80 | 10,61 | 10,78 | 1,60% | 1.210.030,00 |
| 14.04.2023 | 10,49 | 10,64 | 10,48 | 10,61 | 1,58% | 1.048.105,00 |
| 13.04.2023 | 10,47 | 10,54 | 10,39 | 10,45 | 0,38% | 1.384.211,00 |
| 12.04.2023 | 10,26 | 10,47 | 10,25 | 10,41 | 1,81% | 1.599.013,00 |
| 11.04.2023 | 10,15 | 10,33 | 10,12 | 10,22 | 1,69% | 1.865.319,00 |
| 06.04.2023 | 10,02 | 10,19 | 9,98 | 10,05 | 0,45% | 2.067.425,00 |
| 05.04.2023 | 10,24 | 10,24 | 9,81 | 10,01 | -0,50% | 2.061.336,00 |
| 04.04.2023 | 10,04 | 10,25 | 10,01 | 10,06 | 0,93% | 1.676.107,00 |
| 03.04.2023 | 10,04 | 10,06 | 9,93 | 9,96 | -0,78% | 866.246,00 |
| 31.03.2023 | 9,85 | 10,11 | 9,83 | 10,04 | 1,13% | 1.536.826,00 |
| 30.03.2023 | 9,76 | 9,94 | 9,72 | 9,93 | 2,29% | 1.188.846,00 |
| 29.03.2023 | 9,51 | 9,72 | 9,50 | 9,71 | 2,99% | 1.705.088,00 |
| 28.03.2023 | 9,33 | 9,44 | 9,24 | 9,42 | 2,06% | 1.085.498,00 |
| 27.03.2023 | 9,21 | 9,32 | 9,17 | 9,23 | 1,16% | 954.138,00 |
| 24.03.2023 | 9,46 | 9,46 | 9,09 | 9,13 | -4,10% | 1.314.631,00 |
| 23.03.2023 | 9,52 | 9,59 | 9,39 | 9,52 | -0,61% | 1.011.406,00 |
| 22.03.2023 | 9,56 | 9,61 | 9,48 | 9,58 | 0,15% | 1.143.238,00 |
| 21.03.2023 | 9,41 | 9,63 | 9,33 | 9,56 | 3,22% | 1.372.426,00 |
| 20.03.2023 | 9,07 | 9,36 | 8,90 | 9,26 | 0,96% | 1.344.388,00 |
| 17.03.2023 | 9,23 | 9,42 | 9,06 | 9,18 | -0,15% | 3.162.311,00 |
| 16.03.2023 | 9,15 | 9,24 | 8,95 | 9,19 | 2,18% | 2.397.643,00 |
| 15.03.2023 | 9,64 | 9,64 | 8,99 | 8,99 | -6,74% | 2.519.258,00 |
| 14.03.2023 | 9,43 | 9,70 | 9,37 | 9,64 | 2,29% | 1.873.897,00 |
| 13.03.2023 | 9,71 | 9,71 | 9,19 | 9,43 | -2,94% | 2.055.169,00 |
| 10.03.2023 | 9,75 | 9,78 | 9,55 | 9,71 | -2,19% | 1.726.661,00 |
| 09.03.2023 | 10,15 | 10,16 | 9,84 | 9,93 | -2,44% | 1.957.716,00 |
| 08.03.2023 | 10,20 | 10,22 | 10,10 | 10,18 | -0,34% | 1.659.408,00 |
| 07.03.2023 | 10,34 | 10,39 | 10,20 | 10,22 | -1,21% | 1.203.999,00 |
| 06.03.2023 | 10,29 | 10,34 | 10,20 | 10,34 | 0,49% | 1.455.598,00 |
| 03.03.2023 | 10,00 | 10,33 | 9,99 | 10,29 | 3,15% | 1.749.630,00 |
| 02.03.2023 | 9,98 | 10,02 | 9,89 | 9,98 | -0,69% | 1.619.489,00 |
| 01.03.2023 | 10,15 | 10,35 | 10,01 | 10,05 | -0,35% | 2.190.590,00 |
| 28.02.2023 | 9,96 | 10,17 | 9,91 | 10,08 | 1,23% | 40.150.429,00 |
| 27.02.2023 | 10,16 | 10,30 | 9,87 | 9,96 | -1,26% | 2.598.156,00 |
| 24.02.2023 | 10,20 | 10,37 | 9,99 | 10,09 | -0,40% | 2.038.317,00 |
| 23.02.2023 | 10,12 | 10,23 | 10,08 | 10,13 | 0,00% | 1.604.125,00 |
| 22.02.2023 | 10,16 | 10,23 | 10,03 | 10,13 | -1,94% | 1.878.682,00 |
| 21.02.2023 | 10,43 | 10,55 | 10,26 | 10,33 | -0,19% | 1.406.058,00 |
| 20.02.2023 | 10,46 | 10,50 | 10,23 | 10,35 | 1,03% | 1.357.065,00 |
| 17.02.2023 | 10,45 | 10,84 | 10,05 | 10,24 | -3,21% | 2.761.117,00 |
| 16.02.2023 | 10,66 | 10,74 | 10,45 | 10,58 | 0,05% | 1.502.793,00 |
| 15.02.2023 | 10,36 | 10,59 | 10,34 | 10,58 | 1,54% | 1.631.978,00 |
| 14.02.2023 | 10,45 | 10,51 | 10,36 | 10,42 | 0,10% | 1.276.969,00 |
| 13.02.2023 | 10,24 | 10,44 | 10,20 | 10,41 | 0,68% | 1.967.857,00 |
| 10.02.2023 | 10,39 | 10,39 | 10,20 | 10,34 | -1,15% | 1.269.870,00 |
| 09.02.2023 | 10,52 | 10,62 | 10,41 | 10,46 | 0,38% | 1.596.089,00 |
| 08.02.2023 | 10,49 | 10,59 | 10,36 | 10,42 | -0,48% | 1.334.513,00 |
| 07.02.2023 | 10,59 | 10,63 | 10,43 | 10,47 | -0,90% | 1.560.024,00 |
| 06.02.2023 | 10,79 | 10,83 | 10,47 | 10,56 | -2,18% | 1.256.910,00 |
| 03.02.2023 | 10,71 | 10,84 | 10,60 | 10,80 | 0,75% | 1.666.158,00 |
| 02.02.2023 | 10,53 | 10,73 | 10,53 | 10,72 | 2,39% | 1.573.284,00 |
| 01.02.2023 | 10,55 | 10,59 | 10,42 | 10,47 | -0,48% | 1.671.249,00 |
| 31.01.2023 | 10,52 | 10,55 | 10,40 | 10,52 | -0,61% | 2.403.597,00 |
| 30.01.2023 | 10,65 | 10,65 | 10,50 | 10,58 | -1,03% | 1.961.066,00 |
| 27.01.2023 | 10,39 | 10,69 | 10,39 | 10,69 | 3,38% | 2.308.874,00 |
| 26.01.2023 | 10,50 | 10,51 | 10,31 | 10,34 | -1,48% | 1.502.233,00 |
| 25.01.2023 | 10,50 | 10,76 | 10,06 | 10,50 | 0,29% | 2.069.278,00 |
| 24.01.2023 | 10,56 | 10,62 | 10,39 | 10,47 | -0,57% | 1.064.296,00 |
| 23.01.2023 | 10,49 | 10,59 | 10,46 | 10,53 | 0,72% | 1.491.209,00 |
| 20.01.2023 | 10,26 | 10,49 | 10,23 | 10,45 | 2,55% | 2.109.600,00 |
| 19.01.2023 | 10,24 | 10,32 | 10,16 | 10,19 | -2,91% | 1.776.791,00 |
| 18.01.2023 | 10,26 | 10,55 | 10,23 | 10,50 | 2,64% | 1.898.519,00 |
| 17.01.2023 | 10,35 | 10,45 | 10,21 | 10,23 | -1,21% | 1.460.010,00 |
| 16.01.2023 | 10,30 | 10,38 | 10,17 | 10,35 | 0,83% | 909.809,00 |
| 13.01.2023 | 10,21 | 10,40 | 10,17 | 10,27 | 1,28% | 1.951.104,00 |
| 12.01.2023 | 10,01 | 10,17 | 9,93 | 10,14 | 1,35% | 2.169.721,00 |
| 11.01.2023 | 10,23 | 10,27 | 9,99 | 10,00 | -2,06% | 1.922.357,00 |
| 10.01.2023 | 10,10 | 10,27 | 9,98 | 10,21 | -0,87% | 2.543.064,00 |
| 09.01.2023 | 10,00 | 10,48 | 10,00 | 10,30 | 3,73% | 2.968.699,00 |
| 05.01.2023 | 9,79 | 9,96 | 9,74 | 9,93 | 1,45% | 1.521.850,00 |
| 04.01.2023 | 9,75 | 9,85 | 9,73 | 9,79 | 0,99% | 1.221.085,00 |
| 03.01.2023 | 9,77 | 9,83 | 9,55 | 9,69 | -1,02% | 1.852.202,00 |
| 02.01.2023 | 9,61 | 9,79 | 9,54 | 9,79 | 1,87% | 831.151,00 |
| 30.12.2022 | 9,71 | 9,79 | 9,61 | 9,61 | -1,23% | 1.239.564,00 |
| 29.12.2022 | 9,57 | 9,80 | 9,57 | 9,73 | 1,00% | 1.722.676,00 |
| 28.12.2022 | 9,75 | 9,80 | 9,64 | 9,64 | -1,13% | 1.281.173,00 |
| 27.12.2022 | 9,70 | 9,79 | 9,67 | 9,75 | 1,23% | 736.277,00 |
| 23.12.2022 | 9,46 | 9,70 | 9,46 | 9,63 | 1,82% | 1.021.996,00 |
| 22.12.2022 | 9,70 | 9,71 | 9,46 | 9,46 | -2,39% | 1.227.113,00 |
| 21.12.2022 | 9,29 | 9,70 | 9,28 | 9,69 | 4,92% | 2.051.954,00 |
| 20.12.2022 | 9,15 | 9,26 | 9,10 | 9,23 | -0,28% | 1.051.983,00 |
| 19.12.2022 | 9,08 | 9,31 | 9,08 | 9,26 | 1,94% | 1.221.211,00 |
| 16.12.2022 | 9,16 | 9,22 | 8,95 | 9,08 | -1,13% | 2.123.310,00 |
| 15.12.2022 | 9,27 | 9,30 | 9,14 | 9,19 | -2,07% | 1.881.313,00 |
| 14.12.2022 | 9,20 | 9,38 | 9,18 | 9,38 | 2,13% | 1.850.292,00 |
| 13.12.2022 | 9,00 | 9,36 | 8,97 | 9,19 | 2,55% | 1.660.555,00 |
| 12.12.2022 | 8,99 | 9,01 | 8,93 | 8,96 | -0,62% | 1.014.364,00 |
| 09.12.2022 | 9,00 | 9,05 | 8,91 | 9,01 | 0,74% | 1.098.198,00 |